Balyo S.A.【BALYO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Balyo S.A. (BALYO)

0.29

0.0165

( 6.03% )

업데이트: 21:24:57

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.01	3.57142857143	0.28	0.291	0.241	41789	0.26506406	DE
4	-0.156	-34.9775784753	0.446	0.4695	0.241	40007	0.31388728	DE
12	-0.242	-45.4887218045	0.532	0.59	0.241	17094	0.35642484	DE
26	-0.286	-49.6527777778	0.576	0.597	0.241	10866	0.41026563	DE
52	-0.537	-64.9334945586	0.827	0.84	0.241	8984	0.53378427	DE
156	-0.71	-71	1	1.45	0.241	79977	0.79940714	DE
260	-1.12	-79.4326241135	1.41	2.8	0.241	157986	1.2657703	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732296600	0.2735	0.028	11.41	0.25	0.274	0.2435	100192
1732210200	0.2455	-0.0225	-8.40	0.27	0.27	0.241	54214
1732123800	0.268	-0.017	-5.96	0.288	0.288	0.268	51759
1732037400	0.2849999	-0.004	-1.38	0.288	0.288	0.2849999	762
1731951000	0.289	0.0035001	1.23	0.28	0.291	0.28	2017
1731691800	0.2854999	-0.0025	-0.87	0.2715	0.291	0.2715	25078
1731605400	0.288	-0.019	-6.19	0.306	0.306	0.2859999	40196
1731519000	0.307	0	0.00	0.307	0.307	0.307	0
1731432600	0.307	0.005	1.66	0.302	0.3095	0.298	21228
1731346200	0.302	-0.01	-3.21	0.302	0.309	0.302	10975
1731087000	0.312	-0.0065	-2.04	0.31	0.312	0.298	15739
1731000600	0.3185	0.018	5.99	0.3	0.3185	0.295	53636
1730914200	0.3005	0.0015	0.50	0.293	0.303	0.29	38689
1730827800	0.299	-0.0085	-2.76	0.3085	0.3085	0.299	14204
1730741400	0.3075	-0.003	-0.97	0.306	0.31	0.305	8174
1730482200	0.3105	-0.01	-3.12	0.309	0.32	0.309	24420
1730395800	0.3205	0.0065	2.07	0.315	0.3275	0.315	18432
1730309400	0.314	-0.041	-11.55	0.297	0.325	0.292	73545
1730223000	0.355	-0.062	-14.87	0.4069999	0.4069999	0.3205	142845
1730136600	0.417	-0.062	-12.94	0.446	0.4695	0.417	72452
1729873800	0.479	-0.002	-0.42	0.482	0.482	0.463	6381
1729787400	0.481	0.005	1.05	0.472	0.482	0.472	213
1729701000	0.476	0	0.00	0.476	0.476	0.476	1
1729614600	0.476	0	0.00	0.467	0.476	0.467	7
1729528200	0.476	-0.0035	-0.73	0.477	0.477	0.4675	502
1729269000	0.4795	0	0.00	0.479	0.4795	0.465	3371
1729182600	0.4795	-0.0355	-6.89	0.509	0.509	0.46	25034
1729096200	0.515	0.001	0.19	0.508	0.515	0.49	20830
1729009800	0.514	0.004	0.78	0.523	0.523	0.513	634
1728923400	0.51	0.021	4.29	0.479	0.522	0.479	24185
1728664200	0.489	0	0.00	0.471	0.489	0.471	15
1728577800	0.489	0.003	0.62	0.466	0.489	0.466	7210
1728491400	0.486	-0.001	-0.21	0.47	0.486	0.4605	3784
1728405000	0.487	0.001	0.21	0.487	0.487	0.47	2492
1728318600	0.486	-0.001	-0.21	0.487	0.487	0.486	235
1728059400	0.487	0.0005	0.10	0.444	0.487	0.444	18516
1727973000	0.4865	-0.0025	-0.51	0.477	0.4865	0.47	1342
1727886600	0.489	0	0.00	0.49	0.49	0.48	10762
1727800200	0.489	-0.0005	-0.10	0.49	0.49	0.489	527
1727713800	0.4895	0.0115	2.41	0.46	0.5	0.46	17973
1727454600	0.478	-0.0215	-4.30	0.456	0.499	0.456	4092
1727368200	0.4995	0.0195	4.06	0.48	0.4995	0.48	257
1727281800	0.48	-0.001	-0.21	0.481	0.481	0.471	549
1727195400	0.481	-0.014	-2.83	0.492	0.495	0.481	5703
1727109000	0.495	-0.004	-0.80	0.492	0.495	0.492	730
1726849800	0.499	-0.01	-1.96	0.49	0.499	0.49	1182
1726763400	0.509	-0.01	-1.93	0.486	0.51	0.486	1299
1726677000	0.519	-0.001	-0.19	0.519	0.519	0.501	3312
1726590600	0.52	0.02	4.00	0.5	0.52	0.5	2194
1726504200	0.5	0.012	2.46	0.52	0.52	0.489	568
1726245000	0.488	-0.002	-0.41	0.487	0.517	0.487	8612
1726158600	0.49	-0.006	-1.21	0.49	0.49	0.49	1110
1726072200	0.496	-0.066	-11.74	0.492	0.516	0.486	8096
1725985800	0.562	-0.024	-4.10	0.532	0.562	0.495	36092
1725899400	0.586	0.031	5.59	0.589	0.589	0.578	913
1725640200	0.555	-0.033	-5.61	0.536	0.5699999	0.534	2610
1725553800	0.588	-0.002	-0.34	0.58	0.588	0.58	129
1725467400	0.59	0.006	1.03	0.578	0.59	0.5649999	1093
1725381000	0.584	-0.001	-0.17	0.583	0.584	0.55	1110
1725294600	0.585	0.003	0.52	0.532	0.589	0.532	1805
1725035400	0.582	-0.004	-0.68	0.586	0.586	0.54	4165
1724949000	0.586	-0.002	-0.34	0.557	0.587	0.555	2479
1724862600	0.588	-0.006	-1.01	0.538	0.594	0.538	2556
1724776200	0.594	-0.001	-0.17	0.536	0.594	0.536	23436
1724689800	0.595	0.005	0.85	0.59	0.597	0.535	4894

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관